KissMeData/067770/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,194700,135972425,2895,2895,2895,2895,1173
20240605,194600,135972425,2895,2895,2895,2895,0
20240605,194500,135972425,2895,2895,2895,2895,0
20240605,194400,135972425,2895,2895,2895,2895,0
20240605,194300,135972425,2895,2895,2895,2895,0
20240605,194200,135972425,2895,2895,2895,2895,0
20240605,194100,135972425,2895,2895,2895,2895,0
20240605,194000,135972425,2895,2895,2895,2895,0
20240605,193900,135972425,2895,2895,2895,2895,0
20240605,193800,135972425,2895,2895,2895,2895,0
20240605,193700,135972425,2895,2895,2895,2895,0
20240605,193600,135972425,2895,2895,2895,2895,0
20240605,193500,135972425,2895,2895,2895,2895,0
20240605,193400,135972425,2895,2895,2895,2895,0
20240605,193300,135972425,2895,2895,2895,2895,0
20240605,193200,135972425,2895,2895,2895,2895,0
20240605,193100,135972425,2895,2895,2895,2895,0
20240605,193000,135972425,2895,2895,2895,2895,0
20240605,192900,135972425,2895,2895,2895,2895,0
20240605,192800,135972425,2895,2895,2895,2895,0
20240605,192700,135972425,2895,2895,2895,2895,0
20240605,192600,135972425,2895,2895,2895,2895,0
20240605,192500,135972425,2895,2895,2895,2895,0
20240605,192400,135972425,2895,2895,2895,2895,0
20240605,192300,135972425,2895,2895,2895,2895,0
20240605,192200,135972425,2895,2895,2895,2895,0
20240605,192100,135972425,2895,2895,2895,2895,0
20240605,192000,135972425,2895,2895,2895,2895,0
20240605,191900,135972425,2895,2895,2895,2895,0
20240605,191800,135972425,2895,2895,2895,2895,0
20240605,191700,135972425,2895,2895,2895,2895,1173
20240605,191600,135972425,2895,2895,2895,2895,0
20240605,191500,135972425,2895,2895,2895,2895,0
20240605,191400,135972425,2895,2895,2895,2895,0
20240605,191300,135972425,2895,2895,2895,2895,0
20240605,191200,135972425,2895,2895,2895,2895,0
20240605,191100,135972425,2895,2895,2895,2895,0
20240605,191000,135972425,2895,2895,2895,2895,0
20240605,190900,135972425,2895,2895,2895,2895,0
20240605,190800,135972425,2895,2895,2895,2895,0
20240605,190700,135972425,2895,2895,2895,2895,0
20240605,190600,135972425,2895,2895,2895,2895,0
20240605,190500,135972425,2895,2895,2895,2895,0
20240605,190400,135972425,2895,2895,2895,2895,0
20240605,190300,135972425,2895,2895,2895,2895,0
20240605,190200,135972425,2895,2895,2895,2895,0
20240605,190100,135972425,2895,2895,2895,2895,0
20240605,190000,135972425,2895,2895,2895,2895,0
20240605,185900,135972425,2895,2895,2895,2895,0
20240605,185800,135972425,2895,2895,2895,2895,0
20240605,185700,135972425,2895,2895,2895,2895,0
20240605,185600,135972425,2895,2895,2895,2895,0
20240605,185500,135972425,2895,2895,2895,2895,0
20240605,185400,135972425,2895,2895,2895,2895,0
20240605,185300,135972425,2895,2895,2895,2895,0
20240605,185200,135972425,2895,2895,2895,2895,0
20240605,185100,135972425,2895,2895,2895,2895,0
20240605,185000,135972425,2895,2895,2895,2895,0
20240605,184900,135972425,2895,2895,2895,2895,0
20240605,184800,135972425,2895,2895,2895,2895,0
20240605,184700,135972425,2895,2895,2895,2895,1173
20240605,184600,135972425,2895,2895,2895,2895,0
20240605,184500,135972425,2895,2895,2895,2895,0
20240605,184400,135972425,2895,2895,2895,2895,0
20240605,184300,135972425,2895,2895,2895,2895,0
20240605,184200,135972425,2895,2895,2895,2895,0
20240605,184100,135972425,2895,2895,2895,2895,0
20240605,184000,135972425,2895,2895,2895,2895,0
20240605,183900,135972425,2895,2895,2895,2895,0
20240605,183800,135972425,2895,2895,2895,2895,0
20240605,183700,135972425,2895,2895,2895,2895,0
20240605,183600,135972425,2895,2895,2895,2895,0
20240605,183500,135972425,2895,2895,2895,2895,0
20240605,183400,135972425,2895,2895,2895,2895,0
20240605,183300,135972425,2895,2895,2895,2895,0
20240605,183200,135972425,2895,2895,2895,2895,0
20240605,183100,135972425,2895,2895,2895,2895,0
20240605,183000,135972425,2895,2895,2895,2895,0
20240605,182900,135972425,2895,2895,2895,2895,0
20240605,182800,135972425,2895,2895,2895,2895,0
20240605,182700,135972425,2895,2895,2895,2895,0
20240605,182600,135972425,2895,2895,2895,2895,0
20240605,182500,135972425,2895,2895,2895,2895,0
20240605,182400,135972425,2895,2895,2895,2895,0
20240605,182300,135972425,2895,2895,2895,2895,0
20240605,182200,135972425,2895,2895,2895,2895,0
20240605,182100,135972425,2895,2895,2895,2895,0
20240605,182000,135972425,2895,2895,2895,2895,0
20240605,181900,135972425,2895,2895,2895,2895,0
20240605,181800,135972425,2895,2895,2895,2895,0
20240605,181700,135972425,2895,2895,2895,2895,1173
20240605,181600,135972425,2895,2895,2895,2895,0
20240605,181500,135972425,2895,2895,2895,2895,0
20240605,181400,135972425,2895,2895,2895,2895,0
20240605,181300,135972425,2895,2895,2895,2895,0
20240605,181200,135972425,2895,2895,2895,2895,0
20240605,181100,135972425,2895,2895,2895,2895,0
20240605,181000,135972425,2895,2895,2895,2895,0
20240605,180900,135972425,2895,2895,2895,2895,0
20240605,180800,135972425,2895,2895,2895,2895,0
20240605,180700,135972425,2895,2895,2895,2895,0
20240605,180600,135972425,2895,2895,2895,2895,0
20240605,180500,135972425,2895,2895,2895,2895,0
20240605,180400,135972425,2895,2895,2895,2895,0
20240605,180300,135972425,2895,2895,2895,2895,0
20240605,180200,135972425,2895,2895,2895,2895,0
20240605,180100,135972425,2895,2895,2895,2895,0
20240605,180000,135972425,2895,2895,2895,2895,0
20240605,175900,135972425,2895,2895,2895,2895,0
20240605,175800,135972425,2895,2895,2895,2895,0
20240605,175700,135972425,2895,2895,2895,2895,0
20240605,175600,135972425,2895,2895,2895,2895,0
20240605,175500,135972425,2895,2895,2895,2895,0
20240605,175400,135972425,2895,2895,2895,2895,0
20240605,175300,135972425,2895,2895,2895,2895,0
20240605,175200,135972425,2895,2895,2895,2895,0
20240605,175100,135972425,2895,2895,2895,2895,0
20240605,175000,135972425,2895,2895,2895,2895,0
20240605,174900,135972425,2895,2895,2895,2895,0
20240605,174800,135972425,2895,2895,2895,2895,0
20240605,174700,135972425,2895,2895,2895,2895,1173
20240605,174600,135972425,2895,2895,2895,2895,0
20240605,174500,135972425,2895,2895,2895,2895,0
20240605,174400,135972425,2895,2895,2895,2895,0
20240605,174300,135972425,2895,2895,2895,2895,0
20240605,174200,135972425,2895,2895,2895,2895,0
20240605,174100,135972425,2895,2895,2895,2895,0
20240605,174000,135972425,2895,2895,2895,2895,0
20240605,173900,135972425,2895,2895,2895,2895,0
20240605,173800,135972425,2895,2895,2895,2895,0
20240605,173700,135972425,2895,2895,2895,2895,0
20240605,173600,135972425,2895,2895,2895,2895,0
20240605,173500,135972425,2895,2895,2895,2895,0
20240605,173400,135972425,2895,2895,2895,2895,0
20240605,173300,135972425,2895,2895,2895,2895,0
20240605,173200,135972425,2895,2895,2895,2895,0
20240605,173100,135972425,2895,2895,2895,2895,0
20240605,173000,135972425,2895,2895,2895,2895,0
20240605,172900,135972425,2895,2895,2895,2895,0
20240605,172800,135972425,2895,2895,2895,2895,0
20240605,172700,135972425,2895,2895,2895,2895,0
20240605,172600,135972425,2895,2895,2895,2895,0
20240605,172500,135972425,2895,2895,2895,2895,0
20240605,172400,135972425,2895,2895,2895,2895,0
20240605,172300,135972425,2895,2895,2895,2895,0
20240605,172200,135972425,2895,2895,2895,2895,0
20240605,172100,135972425,2895,2895,2895,2895,0
20240605,172000,135972425,2895,2895,2895,2895,0
20240605,171900,135972425,2895,2895,2895,2895,0
20240605,171800,135972425,2895,2895,2895,2895,0
20240605,171700,135972425,2895,2895,2895,2895,1173
20240605,171600,135972425,2895,2895,2895,2895,0
20240605,171500,135972425,2895,2895,2895,2895,0
20240605,171400,135972425,2895,2895,2895,2895,0
20240605,171300,135972425,2895,2895,2895,2895,0
20240605,171200,135972425,2895,2895,2895,2895,0
20240605,171100,135972425,2895,2895,2895,2895,0
20240605,171000,135972425,2895,2895,2895,2895,0
20240605,170900,135972425,2895,2895,2895,2895,0
20240605,170800,135972425,2895,2895,2895,2895,0
20240605,170700,135972425,2895,2895,2895,2895,0
20240605,170600,135972425,2895,2895,2895,2895,0
20240605,170500,135972425,2895,2895,2895,2895,0
20240605,170400,135972425,2895,2895,2895,2895,0
20240605,170300,135972425,2895,2895,2895,2895,0
20240605,170200,135972425,2895,2895,2895,2895,0
20240605,170100,135972425,2895,2895,2895,2895,0
20240605,170000,135972425,2895,2895,2895,2895,0
20240605,165900,135972425,2895,2895,2895,2895,0
20240605,165800,135972425,2895,2895,2895,2895,0
20240605,165700,135972425,2895,2895,2895,2895,0
20240605,165600,135972425,2895,2895,2895,2895,0
20240605,165500,135972425,2895,2895,2895,2895,0
20240605,165400,135972425,2895,2895,2895,2895,0
20240605,165300,135972425,2895,2895,2895,2895,0
20240605,165200,135972425,2895,2895,2895,2895,0
20240605,165100,135972425,2895,2895,2895,2895,0
20240605,165000,135972425,2895,2895,2895,2895,0
20240605,164900,135972425,2895,2895,2895,2895,0
20240605,164800,135972425,2895,2895,2895,2895,0
20240605,164700,135972425,2895,2895,2895,2895,1173
20240605,164600,135972425,2895,2895,2895,2895,0
20240605,164500,135972425,2895,2895,2895,2895,0
20240605,164400,135972425,2895,2895,2895,2895,0
20240605,164300,135972425,2895,2895,2895,2895,0
20240605,164200,135972425,2895,2895,2895,2895,0
20240605,164100,135972425,2895,2895,2895,2895,0
20240605,164000,135972425,2895,2895,2895,2895,0
20240605,163900,135972425,2895,2895,2895,2895,0
20240605,163800,135972425,2895,2895,2895,2895,0
20240605,163700,135972425,2895,2895,2895,2895,0
20240605,163600,135972425,2895,2895,2895,2895,0
20240605,163500,135972425,2895,2895,2895,2895,0
20240605,163400,135972425,2895,2895,2895,2895,0
20240605,163300,135972425,2895,2895,2895,2895,0
20240605,163200,135972425,2895,2895,2895,2895,0
20240605,163100,135972425,2895,2895,2895,2895,0
20240605,163000,135972425,2895,2895,2895,2895,0
20240605,162900,135972425,2895,2895,2895,2895,0
20240605,162800,135972425,2895,2895,2895,2895,0
20240605,162700,135972425,2895,2895,2895,2895,0
20240605,162600,135972425,2895,2895,2895,2895,0
20240605,162500,135972425,2895,2895,2895,2895,0
20240605,162400,135972425,2895,2895,2895,2895,0
20240605,162300,135972425,2895,2895,2895,2895,0
20240605,162200,135972425,2895,2895,2895,2895,0
20240605,162100,135972425,2895,2895,2895,2895,0
20240605,162000,135972425,2895,2895,2895,2895,0
20240605,161900,135972425,2895,2895,2895,2895,0
20240605,161800,135972425,2895,2895,2895,2895,0
20240605,161700,135972425,2895,2895,2895,2895,1173
20240605,161600,135972425,2895,2895,2895,2895,0
20240605,161500,135972425,2895,2895,2895,2895,0
20240605,161400,135972425,2895,2895,2895,2895,0
20240605,161300,135972425,2895,2895,2895,2895,0
20240605,161200,135972425,2895,2895,2895,2895,0
20240605,161100,135972425,2895,2895,2895,2895,0
20240605,161000,135972425,2895,2895,2895,2895,0
20240605,160900,135972425,2895,2895,2895,2895,0
20240605,160800,135972425,2895,2895,2895,2895,0
20240605,160700,135972425,2895,2895,2895,2895,0
20240605,160600,135972425,2895,2895,2895,2895,0
20240605,160500,135972425,2895,2895,2895,2895,0
20240605,160400,135972425,2895,2895,2895,2895,0
20240605,160300,135972425,2895,2895,2895,2895,0
20240605,160200,135972425,2895,2895,2895,2895,0
20240605,160100,135972425,2895,2895,2895,2895,0
20240605,160000,135972425,2895,2895,2895,2895,0
20240605,155900,135972425,2895,2895,2895,2895,0
20240605,155800,135972425,2895,2895,2895,2895,0
20240605,155700,135972425,2895,2895,2895,2895,0
20240605,155600,135972425,2895,2895,2895,2895,0
20240605,155500,135972425,2895,2895,2895,2895,0
20240605,155400,135972425,2895,2895,2895,2895,0
20240605,155300,135972425,2895,2895,2895,2895,0
20240605,155200,135972425,2895,2895,2895,2895,0
20240605,155100,135972425,2895,2895,2895,2895,0
20240605,155000,135972425,2895,2895,2895,2895,0
20240605,154900,135972425,2895,2895,2895,2895,0
20240605,154800,135972425,2895,2895,2895,2895,0
20240605,154700,135972425,2895,2895,2895,2895,1173
20240605,154600,135972425,2895,2895,2895,2895,0
20240605,154500,135972425,2895,2895,2895,2895,0
20240605,154400,135972425,2895,2895,2895,2895,0
20240605,154300,135972425,2895,2895,2895,2895,0
20240605,154200,135972425,2895,2895,2895,2895,0
20240605,154100,135972425,2895,2895,2895,2895,0
20240605,154000,135972425,2895,2895,2895,2895,0
20240605,153900,135972425,2895,2895,2895,2895,0
20240605,153800,135972425,2895,2895,2895,2895,0
20240605,153700,135972425,2895,2895,2895,2895,0
20240605,153600,135972425,2895,2895,2895,2895,0
20240605,153500,135972425,2895,2895,2895,2895,0
20240605,153400,135972425,2895,2895,2895,2895,0
20240605,153300,135972425,2895,2895,2895,2895,0
20240605,153200,135972425,2895,2895,2895,2895,0
20240605,153100,135972425,2895,2895,2895,2895,0
20240605,153000,135972425,2895,2895,2895,2895,1173
20240605,152900,132576590,2900,2900,2900,2900,0
20240605,152800,132576590,2900,2900,2900,2900,0
20240605,152700,132576590,2900,2900,2900,2900,0
20240605,152600,132576590,2900,2900,2900,2900,0
20240605,152500,132576590,2900,2900,2900,2900,0
20240605,152400,132576590,2900,2900,2900,2900,0
20240605,152300,132576590,2900,2900,2900,2900,0
20240605,152200,132576590,2900,2900,2900,2900,0
20240605,152100,132576590,2900,2900,2900,2900,0
20240605,152000,132576590,2900,2900,2900,2900,0
20240605,151900,132576590,2900,2900,2900,2895,4020
20240605,151800,120927285,2930,2930,2930,2930,0
20240605,151700,120927285,2930,2930,2930,2930,0
20240605,151600,120927285,2930,2930,2930,2930,0
20240605,151500,120927285,2930,2915,2930,2905,325
20240605,151400,119981465,2930,2915,2930,2910,34
20240605,151300,119882405,2925,2925,2925,2925,1298
20240605,151200,116085755,2925,2925,2925,2925,0
20240605,151100,116085755,2925,2925,2925,2925,1
20240605,151000,116082830,2925,2925,2925,2925,0
20240605,150900,116082830,2925,2925,2925,2925,170
20240605,150800,115585580,2925,2925,2925,2925,0
20240605,150700,115585580,2925,2925,2925,2925,0
20240605,150600,115585580,2925,2925,2925,2925,1
20240605,150500,115582655,2920,2920,2920,2920,0
20240605,150400,115582655,2920,2920,2920,2920,0
20240605,150300,115582655,2920,2920,2920,2920,0
20240605,150200,115582655,2920,2920,2920,2920,0
20240605,150100,115582655,2920,2905,2920,2905,103
20240605,150000,115283425,2905,2905,2905,2905,0
20240605,145900,115283425,2905,2905,2905,2905,3000
20240605,145800,106568425,2925,2925,2925,2925,57
20240605,145700,106401700,2905,2905,2905,2905,0
20240605,145600,106401700,2905,2915,2915,2905,324
20240605,145500,105458310,2915,2915,2915,2915,1
20240605,145400,105455395,2920,2920,2920,2920,9
20240605,145300,105429115,2920,2920,2920,2920,0
20240605,145200,105429115,2920,2920,2920,2920,0
20240605,145100,105429115,2920,2920,2920,2920,0
20240605,145000,105429115,2920,2920,2920,2920,0
20240605,144900,105429115,2920,2920,2920,2920,351
20240605,144800,104404195,2915,2915,2915,2915,183
20240605,144700,103870750,2915,2915,2915,2915,12
20240605,144600,103835770,2925,2920,2925,2920,3
20240605,144500,103827005,2930,2930,2930,2930,1
20240605,144400,103824075,2935,2930,2935,2915,2041
20240605,144300,97868455,2940,2930,2940,2930,47
20240605,144200,97730395,2935,2935,2935,2935,55
20240605,144100,97568970,2945,2945,2945,2945,0
20240605,144000,97568970,2945,2945,2945,2940,150
20240605,143900,97127720,2940,2940,2940,2940,0
20240605,143800,97127720,2940,2940,2940,2940,0
20240605,143700,97127720,2940,2945,2945,2940,241
20240605,143600,96419175,2935,2940,2940,2935,24
20240605,143500,96348675,2945,2945,2945,2945,0
20240605,143400,96348675,2945,2945,2945,2945,1
20240605,143300,96345730,2940,2940,2940,2940,0
20240605,143200,96345730,2940,2940,2940,2940,500
20240605,143100,94875730,2945,2945,2945,2945,1
20240605,143000,94872785,2945,2945,2945,2945,0
20240605,142900,94872785,2945,2945,2945,2945,0
20240605,142800,94872785,2945,2945,2945,2945,57
20240605,142700,94704920,2935,2935,2935,2935,0
20240605,142600,94704920,2935,2935,2935,2935,12
20240605,142500,94669700,2935,2940,2945,2935,189
20240605,142400,94114095,2955,2955,2955,2955,0
20240605,142300,94114095,2955,2955,2955,2955,0
20240605,142200,94114095,2955,2955,2955,2955,340
20240605,142100,93109395,2955,2955,2955,2955,0
20240605,142000,93109395,2955,2955,2955,2955,49
20240605,141900,92964600,2955,2955,2955,2955,1
20240605,141800,92961645,2955,2955,2955,2955,0
20240605,141700,92961645,2955,2955,2955,2955,0
20240605,141600,92961645,2955,2955,2955,2955,339
20240605,141500,91959900,2955,2955,2955,2955,0
20240605,141400,91959900,2955,2955,2955,2955,0
20240605,141300,91959900,2955,2955,2955,2955,1
20240605,141200,91956945,2955,2955,2955,2955,0
20240605,141100,91956945,2955,2955,2955,2955,0
20240605,141000,91956945,2955,2955,2955,2955,1
20240605,140900,91953990,2955,2955,2955,2955,0
20240605,140800,91953990,2955,2955,2955,2955,0
20240605,140700,91953990,2955,2955,2955,2955,1
20240605,140600,91951035,2955,2955,2955,2955,0
20240605,140500,91951035,2955,2955,2955,2955,0
20240605,140400,91951035,2955,2955,2955,2955,0
20240605,140300,91951035,2955,2955,2955,2955,0
20240605,140200,91951035,2955,2955,2955,2955,0
20240605,140100,91951035,2955,2955,2955,2955,0
20240605,140000,91951035,2955,2955,2955,2955,49
20240605,135900,91806240,2940,2940,2940,2940,0
20240605,135800,91806240,2940,2945,2945,2940,160
20240605,135700,91335350,2950,2950,2950,2950,0
20240605,135600,91335350,2950,2950,2950,2950,0
20240605,135500,91335350,2950,2950,2950,2950,0
20240605,135400,91335350,2950,2950,2950,2950,678
20240605,135300,89335250,2950,2950,2950,2950,0
20240605,135200,89335250,2950,2950,2950,2950,0
20240605,135100,89335250,2950,2950,2950,2950,0
20240605,135000,89335250,2950,2950,2950,2950,0
20240605,134900,89335250,2950,2950,2950,2950,0
20240605,134800,89335250,2950,2950,2950,2950,26
20240605,134700,89258550,2955,2955,2955,2955,0
20240605,134600,89258550,2955,2955,2955,2955,0
20240605,134500,89258550,2955,2955,2955,2955,0
20240605,134400,89258550,2955,2955,2955,2955,0
20240605,134300,89258550,2955,2955,2955,2955,0
20240605,134200,89258550,2955,2955,2955,2955,0
20240605,134100,89258550,2955,2955,2955,2955,0
20240605,134000,89258550,2955,2955,2955,2955,49
20240605,133900,89113755,2955,2955,2955,2955,0
20240605,133800,89113755,2955,2955,2955,2955,61
20240605,133700,88933500,2955,2955,2955,2955,0
20240605,133600,88933500,2955,2955,2955,2955,0
20240605,133500,88933500,2955,2955,2955,2955,0
20240605,133400,88933500,2955,2955,2955,2955,6
20240605,133300,88915770,2955,2955,2955,2955,62
20240605,133200,88732560,2950,2950,2950,2950,0
20240605,133100,88732560,2950,2950,2950,2950,0
20240605,133000,88732560,2950,2950,2950,2950,0
20240605,132900,88732560,2950,2950,2950,2950,0
20240605,132800,88732560,2950,2950,2950,2950,0
20240605,132700,88732560,2950,2950,2950,2950,0
20240605,132600,88732560,2950,2950,2950,2950,0
20240605,132500,88732560,2950,2950,2950,2950,0
20240605,132400,88732560,2950,2950,2950,2950,101
20240605,132300,88434610,2945,2945,2945,2945,0
20240605,132200,88434610,2945,2945,2945,2945,0
20240605,132100,88434610,2945,2945,2945,2945,5
20240605,132000,88419885,2955,2955,2955,2955,49
20240605,131900,88275090,2945,2945,2945,2945,0
20240605,131800,88275090,2945,2945,2945,2945,0
20240605,131700,88275090,2945,2945,2945,2945,0
20240605,131600,88275090,2945,2945,2945,2945,0
20240605,131500,88275090,2945,2950,2950,2945,99
20240605,131400,87983435,2950,2950,2950,2950,10
20240605,131300,87953935,2950,2950,2950,2950,0
20240605,131200,87953935,2950,2950,2950,2950,0
20240605,131100,87953935,2950,2950,2950,2950,0
20240605,131000,87953935,2950,2950,2950,2950,0
20240605,130900,87953935,2950,2950,2950,2950,0
20240605,130800,87953935,2950,2950,2950,2950,0
20240605,130700,87953935,2950,2950,2950,2950,10
20240605,130600,87924435,2950,2950,2950,2950,0
20240605,130500,87924435,2950,2950,2950,2950,10
20240605,130400,87894935,2950,2950,2950,2950,0
20240605,130300,87894935,2950,2950,2950,2950,0
20240605,130200,87894935,2950,2950,2950,2950,0
20240605,130100,87894935,2950,2950,2950,2950,0
20240605,130000,87894935,2950,2950,2950,2950,79
20240605,125900,87661885,2950,2950,2950,2950,0
20240605,125800,87661885,2950,2950,2950,2950,0
20240605,125700,87661885,2950,2950,2950,2950,0
20240605,125600,87661885,2950,2950,2950,2950,0
20240605,125500,87661885,2950,2950,2950,2950,404
20240605,125400,86470085,2950,2950,2950,2950,120
20240605,125300,86116085,2950,2950,2950,2950,10
20240605,125200,86086585,2950,2950,2950,2950,17
20240605,125100,86036435,2950,2950,2950,2950,119
20240605,125000,85685385,2945,2945,2945,2945,0
20240605,124900,85685385,2945,2945,2945,2945,0
20240605,124800,85685385,2945,2945,2945,2945,0
20240605,124700,85685385,2945,2945,2945,2945,0
20240605,124600,85685385,2945,2945,2945,2945,420
20240605,124500,84448485,2950,2950,2950,2950,150
20240605,124400,84005985,2955,2955,2955,2955,331
20240605,124300,83027880,2960,2960,2960,2960,0
20240605,124200,83027880,2960,2960,2960,2960,134
20240605,124100,82631240,2960,2960,2960,2960,0
20240605,124000,82631240,2960,2970,2970,2960,873
20240605,123900,80046670,2975,2975,2975,2975,0
20240605,123800,80046670,2975,2975,2975,2975,0
20240605,123700,80046670,2975,2975,2975,2975,0
20240605,123600,80046670,2975,2975,2975,2975,0
20240605,123500,80046670,2975,2975,2975,2975,0
20240605,123400,80046670,2975,2975,2975,2975,0
20240605,123300,80046670,2975,2975,2975,2975,0
20240605,123200,80046670,2975,2975,2975,2975,0
20240605,123100,80046670,2975,2975,2975,2975,0
20240605,123000,80046670,2975,2975,2975,2975,0
20240605,122900,80046670,2975,2975,2975,2975,0
20240605,122800,80046670,2975,2975,2975,2975,0
20240605,122700,80046670,2975,2975,2975,2975,0
20240605,122600,80046670,2975,2975,2975,2975,0
20240605,122500,80046670,2975,2975,2975,2975,0
20240605,122400,80046670,2975,2975,2975,2975,0
20240605,122300,80046670,2975,2975,2975,2975,0
20240605,122200,80046670,2975,2975,2975,2975,0
20240605,122100,80046670,2975,2975,2975,2975,0
20240605,122000,80046670,2975,2975,2975,2975,49
20240605,121900,79900895,2960,2960,2960,2960,0
20240605,121800,79900895,2960,2960,2960,2960,0
20240605,121700,79900895,2960,2960,2960,2960,0
20240605,121600,79900895,2960,2960,2960,2960,100
20240605,121500,79604895,2960,2960,2960,2960,0
20240605,121400,79604895,2960,2960,2960,2960,0
20240605,121300,79604895,2960,2960,2960,2960,0
20240605,121200,79604895,2960,2960,2960,2960,0
20240605,121100,79604895,2960,2960,2960,2960,0
20240605,121000,79604895,2960,2960,2960,2960,0
20240605,120900,79604895,2960,2960,2960,2960,2
20240605,120800,79598975,2975,2975,2975,2975,0
20240605,120700,79598975,2975,2975,2975,2975,2
20240605,120600,79593025,2960,2960,2960,2960,0
20240605,120500,79593025,2960,2960,2960,2960,5
20240605,120400,79578225,2960,2960,2960,2960,0
20240605,120300,79578225,2960,2960,2960,2960,10
20240605,120200,79548625,2960,2970,2970,2960,116
20240605,120100,79204500,2970,2970,2970,2970,20
20240605,120000,79145100,2980,2980,2980,2980,49
20240605,115900,78999080,2970,2970,2970,2970,0
20240605,115800,78999080,2970,2970,2970,2970,2344
20240605,115700,72037400,2980,2980,2980,2980,0
20240605,115600,72037400,2980,2980,2980,2980,0
20240605,115500,72037400,2980,2980,2980,2980,0
20240605,115400,72037400,2980,2980,2980,2980,0
20240605,115300,72037400,2980,2980,2980,2980,0
20240605,115200,72037400,2980,2980,2980,2980,0
20240605,115100,72037400,2980,2980,2980,2980,0
20240605,115000,72037400,2980,2980,2980,2980,0
20240605,114900,72037400,2980,2980,2980,2980,0
20240605,114800,72037400,2980,2980,2980,2980,0
20240605,114700,72037400,2980,2980,2980,2980,0
20240605,114600,72037400,2980,2980,2980,2980,0
20240605,114500,72037400,2980,2980,2980,2980,0
20240605,114400,72037400,2980,2980,2980,2980,0
20240605,114300,72037400,2980,2980,2980,2980,0
20240605,114200,72037400,2980,2980,2980,2980,0
20240605,114100,72037400,2980,2980,2980,2980,0
20240605,114000,72037400,2980,2980,2980,2980,49
20240605,113900,71891380,2970,2970,2970,2970,0
20240605,113800,71891380,2970,2970,2970,2970,0
20240605,113700,71891380,2970,2970,2970,2970,0
20240605,113600,71891380,2970,2970,2970,2970,0
20240605,113500,71891380,2970,2970,2970,2970,0
20240605,113400,71891380,2970,2970,2970,2970,0
20240605,113300,71891380,2970,2970,2970,2970,0
20240605,113200,71891380,2970,2970,2970,2970,0
20240605,113100,71891380,2970,2970,2970,2970,0
20240605,113000,71891380,2970,2970,2970,2970,100
20240605,112900,71594380,2980,2980,2980,2980,0
20240605,112800,71594380,2980,2980,2980,2980,0
20240605,112700,71594380,2980,2980,2980,2980,0
20240605,112600,71594380,2980,2980,2980,2980,0
20240605,112500,71594380,2980,2980,2980,2980,0
20240605,112400,71594380,2980,2980,2980,2980,5
20240605,112300,71579480,2980,2980,2980,2980,0
20240605,112200,71579480,2980,2980,2980,2980,0
20240605,112100,71579480,2980,2980,2980,2980,0
20240605,112000,71579480,2980,2980,2980,2980,149
20240605,111900,71135460,2975,2975,2975,2975,0
20240605,111800,71135460,2975,2975,2975,2975,0
20240605,111700,71135460,2975,2975,2975,2975,2
20240605,111600,71129510,2975,2975,2975,2975,6
20240605,111500,71111660,2975,2975,2975,2975,0
20240605,111400,71111660,2975,2975,2975,2975,0
20240605,111300,71111660,2975,2975,2975,2975,0
20240605,111200,71111660,2975,2975,2975,2975,2
20240605,111100,71105710,2975,2975,2975,2975,1
20240605,111000,71102735,2975,2980,2980,2975,528
20240605,110900,69531930,2980,2980,2980,2980,53
20240605,110800,69373990,2980,2980,2980,2980,0
20240605,110700,69373990,2980,2980,2980,2980,0
20240605,110600,69373990,2980,2980,2980,2980,0
20240605,110500,69373990,2980,2980,2980,2980,2
20240605,110400,69368030,2980,2980,2980,2980,0
20240605,110300,69368030,2980,2980,2980,2980,316
20240605,110200,68426350,2980,2980,2980,2980,0
20240605,110100,68426350,2980,2980,2980,2980,1715
20240605,110000,63315650,3000,3000,3000,3000,49
20240605,105900,63168650,2980,2980,2980,2980,0
20240605,105800,63168650,2980,2980,2980,2980,0
20240605,105700,63168650,2980,2980,2980,2980,200
20240605,105600,62572650,3000,2980,3000,2980,301
20240605,105500,61675650,3000,3000,3000,3000,0
20240605,105400,61675650,3000,2980,3000,2980,600
20240605,105300,59879650,2980,2980,2980,2980,0
20240605,105200,59879650,2980,2980,2980,2980,300
20240605,105100,58985650,2980,2980,2980,2980,31
20240605,105000,58893270,2980,2980,2980,2980,500
20240605,104900,57403270,2980,2980,2980,2980,300
20240605,104800,56509270,2980,2980,2980,2980,600
20240605,104700,54721270,2980,2980,2980,2980,0
20240605,104600,54721270,2980,2980,2980,2980,600
20240605,104500,52933270,2980,2980,2980,2980,200
20240605,104400,52337270,2980,2980,2980,2980,0
20240605,104300,52337270,2980,2980,2980,2980,300
20240605,104200,51443270,2980,2980,2980,2980,100
20240605,104100,51145270,2980,2980,2980,2980,300
20240605,104000,50251270,2980,2995,2995,2980,149
20240605,103900,49806515,2975,2975,2975,2975,0
20240605,103800,49806515,2975,2975,2975,2975,1000
20240605,103700,46831515,2980,2980,2980,2980,0
20240605,103600,46831515,2980,2980,2980,2980,10
20240605,103500,46801715,2980,2980,2980,2980,0
20240605,103400,46801715,2980,2980,2980,2980,0
20240605,103300,46801715,2980,2980,2980,2980,686
20240605,103200,44757435,2980,2980,2980,2980,0
20240605,103100,44757435,2980,2985,2985,2980,2000
20240605,103000,38797375,2980,2980,2980,2980,0
20240605,102900,38797375,2980,2980,2980,2980,241
20240605,102800,38079195,2980,2980,2980,2980,996
20240605,102700,35111115,2980,2980,2980,2980,300
20240605,102600,34217115,2990,2990,2990,2990,0
20240605,102500,34217115,2990,2990,2990,2990,0
20240605,102400,34217115,2990,2990,2990,2990,485
20240605,102300,32766965,2990,2990,2990,2990,0
20240605,102200,32766965,2990,2990,2990,2990,31
20240605,102100,32674275,2990,2990,2990,2990,26
20240605,102000,32596535,2990,2990,2990,2990,258
20240605,101900,31825115,2990,2990,2990,2990,268
20240605,101800,31023795,2990,2990,2990,2990,1
20240605,101700,31020805,2990,2990,2990,2990,0
20240605,101600,31020805,2990,2990,2990,2990,21
20240605,101500,30958015,2990,2990,2990,2990,0
20240605,101400,30958015,2990,2990,2990,2990,0
20240605,101300,30958015,2990,2990,2990,2990,0
20240605,101200,30958015,2990,2990,2990,2990,0
20240605,101100,30958015,2990,2990,2990,2990,0
20240605,101000,30958015,2990,2990,2990,2990,0
20240605,100900,30958015,2990,2990,2990,2990,0
20240605,100800,30958015,2990,2990,2990,2990,0
20240605,100700,30958015,2990,2990,2990,2990,0
20240605,100600,30958015,2990,2990,2990,2990,0
20240605,100500,30958015,2990,2990,2990,2990,0
20240605,100400,30958015,2990,2990,2990,2990,0
20240605,100300,30958015,2990,2990,2990,2990,0
20240605,100200,30958015,2990,2990,2990,2990,0
20240605,100100,30958015,2990,2990,2990,2990,1
20240605,100000,30955025,2990,2990,2990,2990,50
20240605,095900,30805525,2990,2990,2990,2990,0
20240605,095800,30805525,2990,2990,2990,2990,0
20240605,095700,30805525,2990,2990,2990,2990,9
20240605,095600,30778615,2990,2990,2990,2990,2991
20240605,095500,21835525,2980,2980,2980,2980,0
20240605,095400,21835525,2980,2980,2980,2980,0
20240605,095300,21835525,2980,2980,2980,2980,0
20240605,095200,21835525,2980,2980,2980,2980,0
20240605,095100,21835525,2980,2980,2980,2980,0
20240605,095000,21835525,2980,2980,2980,2980,0
20240605,094900,21835525,2980,2980,2980,2980,0
20240605,094800,21835525,2980,2980,2980,2980,0
20240605,094700,21835525,2980,2980,2980,2980,90
20240605,094600,21567325,2980,2980,2980,2980,0
20240605,094500,21567325,2980,2980,2980,2980,10
20240605,094400,21537525,2990,2990,2990,2990,0
20240605,094300,21537525,2990,2990,2990,2990,0
20240605,094200,21537525,2990,2990,2990,2990,0
20240605,094100,21537525,2990,2990,2990,2990,0
20240605,094000,21537525,2990,2990,2990,2990,57
20240605,093900,21367095,2980,2980,2980,2980,0
20240605,093800,21367095,2980,2990,2990,2980,317
20240605,093700,20421435,2990,2990,2990,2990,100
20240605,093600,20122435,3000,3000,3000,3000,0
20240605,093500,20122435,3000,3000,3000,3000,34
20240605,093400,20020435,3000,3000,3000,3000,201
20240605,093300,19417435,3015,3015,3015,3015,0
20240605,093200,19417435,3015,3015,3015,3015,100
20240605,093100,19115935,3015,3015,3015,3015,0
20240605,093000,19115935,3015,3015,3015,3015,0
20240605,092900,19115935,3015,3015,3015,3015,0
20240605,092800,19115935,3015,3015,3015,3015,4
20240605,092700,19103875,3015,3015,3015,3015,0
20240605,092600,19103875,3015,3015,3015,3015,0
20240605,092500,19103875,3015,3015,3015,3015,26
20240605,092400,19025485,3010,3010,3010,3010,0
20240605,092300,19025485,3010,3020,3020,3010,404
20240605,092200,17807055,3035,3035,3035,3035,0
20240605,092100,17807055,3035,3035,3035,3035,3
20240605,092000,17797950,3035,3035,3035,3035,50
20240605,091900,17646200,3035,3035,3035,3035,0
20240605,091800,17646200,3035,3035,3035,3035,0
20240605,091700,17646200,3035,3035,3035,3035,0
20240605,091600,17646200,3035,3035,3035,3035,131
20240605,091500,17248615,3035,3035,3035,3035,1992
20240605,091400,11202895,3035,3035,3035,3035,1008
20240605,091300,8143615,3040,3040,3040,3040,0
20240605,091200,8143615,3040,3040,3040,3040,0
20240605,091100,8143615,3040,3040,3040,3040,0
20240605,091000,8143615,3040,3040,3040,3040,0
20240605,090900,8143615,3040,3040,3040,3040,0
20240605,090800,8143615,3040,3040,3040,3040,0
20240605,090700,8143615,3040,3040,3040,3040,0
20240605,090600,8143615,3040,3040,3040,3040,0
20240605,090500,8143615,3040,3045,3045,3040,761
20240605,090400,5830165,3030,2995,3030,2995,941
20240605,090300,3003435,3010,3010,3010,3010,0
20240605,090200,3003435,3010,3010,3010,3010,0
20240605,090100,3003435,3010,3020,3030,3010,512
20240605,090000,1454785,3020,3025,3025,3020,438